3,449.00
+31(+0.91%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 3,449 | 3,449 | 3,449 | 3,450 | 3,449 | 211 |
| October 20, 2025 | 3,500 | 3,418 | 3,419 | 3,500 | 3,400 | 14,704 |
| October 17, 2025 | 3,509 | 3,451 | 3,451 | 3,509 | 3,441 | 15,063 |
| October 16, 2025 | 3,504 | 3,438 | 3,438 | 3,576 | 3,422 | 11,977 |
| October 15, 2025 | 3,452 | 3,548 | 3,548 | 3,598 | 3,452 | 1.7M |
| October 14, 2025 | 3,350 | 3,357 | 3,357 | 3,403 | 3,310 | 66,490 |
| October 13, 2025 | 3,300 | 3,304 | 3,304 | 3,360 | 3,295 | 73,369 |
| October 10, 2025 | 3,261 | 3,360 | 3,360 | 3,360 | 3,261 | 10,626 |
| October 09, 2025 | 3,300 | 3,281 | 3,281 | 3,330 | 3,280 | 27,783 |
| October 08, 2025 | 3,290 | 3,298 | 3,298 | 3,300 | 3,280 | 31,953 |
| October 07, 2025 | 3,360 | 3,300 | 3,300 | 3,360 | 3,300 | 11,940 |
| October 06, 2025 | 3,359 | 3,337 | 3,337 | 3,359 | 3,300 | 2,548 |
| October 03, 2025 | 3,359 | 3,357 | 3,355 | 3,359 | 3,340 | 8,857 |
| October 02, 2025 | 3,290 | 3,299 | 3,299 | 3,340 | 3,252 | 86,822 |
| October 01, 2025 | 3,359 | 3,299 | 3,299 | 3,359 | 3,299 | 65,450 |
| September 30, 2025 | 3,299 | 3,301 | 3,301 | 3,360 | 3,299 | 44,599 |
| September 29, 2025 | 3,185 | 3,260 | 3,260 | 3,260 | 3,151 | 34,874 |
| September 26, 2025 | 3,226 | 3,249 | 3,249 | 3,250 | 3,197 | 2,758 |
| September 25, 2025 | 3,201 | 3,195 | 3,195 | 3,318 | 3,162 | 12,031 |
| September 23, 2025 | 3,227 | 3,299 | 3,299 | 3,379 | 3,227 | 5,395 |
| September 22, 2025 | 3,151 | 3,391 | 3,391 | 3,400 | 3,151 | 14,692 |
| September 19, 2025 | 3,199 | 3,276 | 3,276 | 3,279 | 3,199 | 10,465 |
| September 18, 2025 | 3,292 | 3,201 | 3,201 | 3,292 | 3,165 | 3,292 |
| September 17, 2025 | 3,121 | 3,199 | 3,199 | 3,240 | 3,121 | 12,954 |
| September 16, 2025 | 3,141 | 3,228 | 3,227 | 3,249 | 3,126 | 5,659 |
| September 15, 2025 | 3,131 | 3,200 | 3,202 | 3,300 | 3,131 | 123,442 |
| September 12, 2025 | 3,249 | 3,201 | 3,201 | 3,250 | 3,105 | 112,003 |
| September 11, 2025 | 3,151 | 3,152 | 3,152 | 3,249 | 3,151 | 9,160 |
| September 10, 2025 | 3,348 | 3,251 | 3,251 | 3,348 | 3,152 | 25,237 |
| September 09, 2025 | 3,375 | 3,313 | 3,313 | 3,375 | 3,219 | 2,716 |
| September 08, 2025 | 3,202 | 3,130 | 3,130 | 3,369 | 3,130 | 25,033 |
| September 05, 2025 | 3,325 | 3,201 | 3,201 | 3,376 | 3,201 | 24,180 |
| September 04, 2025 | 3,369 | 3,368 | 3,368 | 3,415 | 3,368 | 12,629 |
| September 03, 2025 | 3,484 | 3,401 | 3,401 | 3,484 | 3,370 | 1,543 |
| September 02, 2025 | 3,409 | 3,437 | 3,437 | 3,494 | 3,301 | 33,847 |
| September 01, 2025 | 3,301 | 3,376 | 3,376 | 3,449 | 3,301 | 22,139 |
| August 29, 2025 | 3,302 | 3,397 | 3,397 | 3,400 | 3,300 | 57,774 |
| August 28, 2025 | 3,266 | 3,423 | 3,423 | 3,498 | 3,266 | 60,695 |
| August 27, 2025 | 3,251 | 3,262 | 3,262 | 3,301 | 3,251 | 12,092 |
| August 26, 2025 | 3,250 | 3,349 | 3,349 | 3,598 | 3,210 | 167,836 |
| August 25, 2025 | 3,106 | 3,248 | 3,248 | 3,251 | 3,106 | 34,647 |
| August 22, 2025 | 3,102 | 3,105 | 3,105 | 3,176 | 3,102 | 19,171 |
| August 21, 2025 | 3,222 | 3,201 | 3,201 | 3,222 | 3,102 | 271 |
| August 20, 2025 | 3,229 | 3,150 | 3,150 | 3,229 | 3,150 | 4,885 |
| August 19, 2025 | 3,061 | 3,103 | 3,103 | 3,229 | 3,061 | 14,832 |
| August 18, 2025 | 3,100 | 3,065 | 3,065 | 3,160 | 3,065 | 14,195 |
| August 15, 2025 | 3,051 | 3,056 | 3,056 | 3,140 | 3,051 | 1,905 |
| August 14, 2025 | 3,229 | 3,147 | 3,147 | 3,229 | 3,051 | 12,157 |
| August 13, 2025 | 3,239 | 3,227 | 3,227 | 3,239 | 3,101 | 3,943 |
| August 12, 2025 | 3,051 | 3,249 | 3,249 | 3,249 | 3,012 | 57,385 |
| August 11, 2025 | 3,080 | 3,052 | 3,052 | 3,080 | 3,050 | 22,101 |
| August 08, 2025 | 3,001 | 3,050 | 3,052 | 3,099 | 3,000 | 23,294 |
| August 07, 2025 | 3,200 | 3,084 | 3,084 | 3,200 | 3,001 | 20,860 |
| August 06, 2025 | 3,100 | 3,152 | 3,152 | 3,245 | 3,100 | 32,624 |
| August 05, 2025 | 3,100 | 3,064 | 3,064 | 3,100 | 3,000 | 91,683 |
| August 04, 2025 | 3,042 | 3,049 | 3,049 | 3,100 | 3,000 | 48,966 |
| August 01, 2025 | 2,960 | 3,041 | 3,041 | 3,041 | 2,960 | 774 |
| July 31, 2025 | 3,000 | 3,039 | 3,039 | 3,040 | 2,975 | 9,652 |
| July 30, 2025 | 3,000 | 3,039 | 3,039 | 3,039 | 3,000 | 554 |
| July 29, 2025 | 3,042 | 2,981 | 2,980 | 3,042 | 2,963 | 5,696 |